51,250€
-0,97%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 51,25 | 52,25 | 50,25 | 51,25 | -0,97% | - |
| 14.08.2025 | 52,25 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 13.08.2025 | 48,70 | 52,75 | 48,10 | 52,75 | 8,32% | 23,00 |
| 12.08.2025 | 42,30 | 48,90 | 41,70 | 48,70 | 15,13% | - |
| 11.08.2025 | 42,00 | 42,70 | 41,30 | 42,30 | 0,71% | - |
| 08.08.2025 | 42,40 | 42,80 | 41,50 | 42,00 | -0,71% | - |
| 07.08.2025 | 43,20 | 44,70 | 41,70 | 42,30 | -1,86% | - |
| 06.08.2025 | 42,00 | 43,10 | 40,70 | 43,10 | 2,38% | - |
| 05.08.2025 | 42,40 | 43,90 | 36,70 | 42,10 | 0,96% | - |
| 04.08.2025 | 41,60 | 42,20 | 41,10 | 41,70 | 0,48% | - |
| 01.08.2025 | 45,20 | 45,40 | 41,30 | 41,50 | -8,19% | - |
| 31.07.2025 | 44,40 | 46,20 | 44,20 | 45,20 | 1,57% | - |
| 30.07.2025 | 44,00 | 45,40 | 43,80 | 44,50 | 1,37% | - |
| 29.07.2025 | 44,20 | 45,20 | 43,70 | 43,90 | -0,90% | - |
| 28.07.2025 | 43,10 | 44,40 | 43,10 | 44,30 | 2,78% | - |
| 25.07.2025 | 42,90 | 46,80 | 42,10 | 43,10 | 0,47% | - |
| 24.07.2025 | 45,30 | 46,00 | 42,70 | 42,90 | -6,13% | - |
| 23.07.2025 | 44,80 | 46,40 | 44,80 | 45,70 | 2,70% | - |
| 22.07.2025 | 44,00 | 44,90 | 43,80 | 44,50 | 1,37% | - |
| 21.07.2025 | 44,50 | 45,30 | 43,70 | 43,90 | -1,35% | - |
| 18.07.2025 | 45,10 | 46,30 | 43,50 | 44,50 | -1,11% | 23,00 |
| 17.07.2025 | 45,10 | 47,40 | 44,70 | 45,00 | 0,22% | - |
| 16.07.2025 | 45,00 | 46,20 | 43,40 | 44,90 | -0,88% | - |
| 15.07.2025 | 46,40 | 47,10 | 45,30 | 45,30 | -2,16% | - |
| 14.07.2025 | 46,60 | 47,20 | 45,70 | 46,30 | -0,43% | - |
| 11.07.2025 | 50,25 | 50,25 | 46,50 | 46,50 | -7,28% | - |
| 10.07.2025 | 45,00 | 51,25 | 44,80 | 50,15 | 10,46% | - |
| 09.07.2025 | 46,50 | 48,30 | 45,10 | 45,40 | -2,37% | - |
| 08.07.2025 | 47,40 | 49,10 | 46,30 | 46,50 | -1,69% | - |
| 07.07.2025 | 50,75 | 52,00 | 47,30 | 47,30 | -6,80% | - |
| 04.07.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -1,46% | - |
| 03.07.2025 | 50,05 | 52,25 | 49,90 | 51,50 | 3,21% | - |
| 02.07.2025 | 49,40 | 50,25 | 48,70 | 49,90 | 1,22% | - |
| 01.07.2025 | 46,60 | 50,75 | 46,40 | 49,30 | 6,02% | - |
| 30.06.2025 | 47,40 | 48,50 | 46,30 | 46,50 | -2,52% | - |
| 27.06.2025 | 46,70 | 48,40 | 46,70 | 47,70 | 2,58% | - |
| 26.06.2025 | 46,50 | 47,00 | 46,20 | 46,50 | 0,43% | - |
| 25.06.2025 | 46,60 | 48,40 | 46,20 | 46,30 | -0,86% | - |
| 24.06.2025 | 44,70 | 47,00 | 44,60 | 46,70 | 4,47% | - |
| 23.06.2025 | 44,00 | 44,70 | 41,90 | 44,70 | 2,29% | - |
| 20.06.2025 | 44,10 | 45,60 | 43,30 | 43,70 | -0,68% | - |
| 19.06.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -1,57% | - |
| 18.06.2025 | 45,60 | 45,90 | 44,50 | 44,70 | -1,76% | - |
| 17.06.2025 | 46,90 | 47,30 | 45,30 | 45,50 | -2,99% | - |
| 16.06.2025 | 44,20 | 46,90 | 44,20 | 46,90 | 6,35% | - |
| 13.06.2025 | 46,40 | 46,50 | 43,50 | 44,10 | -4,75% | - |
| 12.06.2025 | 47,60 | 47,60 | 45,40 | 46,30 | -2,53% | - |
| 11.06.2025 | 50,75 | 51,00 | 47,30 | 47,50 | -6,40% | - |
| 10.06.2025 | 50,25 | 51,25 | 49,50 | 50,75 | 1,00% | - |
| 09.06.2025 | 51,00 | 52,25 | 49,10 | 50,25 | -1,95% | - |
| 06.06.2025 | 48,00 | 51,25 | 48,00 | 51,25 | 6,99% | - |
| 05.06.2025 | 49,40 | 49,75 | 47,50 | 47,90 | -3,23% | - |
| 04.06.2025 | 50,50 | 51,00 | 49,50 | 49,50 | -2,46% | - |
| 03.06.2025 | 48,30 | 50,75 | 48,00 | 50,75 | 5,07% | - |
| 02.06.2025 | 49,00 | 49,00 | 47,10 | 48,30 | -1,23% | - |
| 30.05.2025 | 49,10 | 49,90 | 48,20 | 48,90 | 0,41% | - |
| 29.05.2025 | 50,15 | 52,50 | 48,70 | 48,70 | -3,08% | - |
| 28.05.2025 | 49,30 | 50,25 | 49,00 | 50,25 | 1,93% | - |
| 27.05.2025 | 46,60 | 49,30 | 46,60 | 49,30 | 5,57% | - |
| 26.05.2025 | 46,00 | 47,00 | 45,90 | 46,70 | 1,30% | - |
| 23.05.2025 | 46,90 | 46,90 | 45,30 | 46,10 | -1,71% | - |
| 22.05.2025 | 45,40 | 47,10 | 43,90 | 46,90 | 3,08% | - |
| 21.05.2025 | 49,20 | 49,20 | 45,30 | 45,50 | -7,33% | - |
| 20.05.2025 | 49,00 | 49,30 | 48,40 | 49,10 | 0,00% | - |
| 19.05.2025 | 50,25 | 50,25 | 48,40 | 49,10 | -2,29% | - |
| 16.05.2025 | 49,30 | 50,75 | 48,80 | 50,25 | 1,93% | - |
| 15.05.2025 | 49,70 | 51,00 | 48,00 | 49,30 | 2,07% | - |
| 09.05.2025 | 48,70 | 50,20 | 47,60 | 48,30 | -0,82% | - |
| 08.05.2025 | 45,30 | 49,70 | 44,30 | 48,70 | 7,03% | - |
| 07.05.2025 | 43,40 | 47,90 | 43,40 | 45,50 | 4,60% | - |
| 06.05.2025 | 44,60 | 45,30 | 43,20 | 43,50 | -2,25% | - |
| 05.05.2025 | 45,00 | 46,70 | 43,60 | 44,50 | -0,89% | - |
| 02.05.2025 | 41,40 | 46,00 | 41,40 | 44,90 | 8,19% | - |
| 30.04.2025 | 40,90 | 41,50 | 38,30 | 41,50 | 1,47% | - |
| 29.04.2025 | 40,20 | 41,10 | 39,30 | 40,90 | 1,49% | - |
| 28.04.2025 | 40,50 | 42,10 | 39,70 | 40,30 | -0,98% | - |
| 25.04.2025 | 41,30 | 41,50 | 40,10 | 40,70 | -1,21% | - |
| 24.04.2025 | 40,30 | 41,30 | 38,60 | 41,20 | 2,23% | - |
| 23.04.2025 | 36,50 | 42,20 | 36,50 | 40,30 | 10,41% | - |
| 22.04.2025 | 38,80 | 38,80 | 34,70 | 36,50 | -6,17% | - |
| 17.04.2025 | 38,10 | 39,10 | 37,10 | 38,90 | 2,10% | - |
| 16.04.2025 | 40,70 | 40,70 | 37,30 | 38,10 | -4,99% | - |
| 15.04.2025 | 39,60 | 40,90 | 39,40 | 40,10 | 1,01% | - |
| 14.04.2025 | 41,50 | 43,60 | 39,30 | 39,70 | -2,93% | - |
| 11.04.2025 | 41,00 | 41,70 | 39,30 | 40,90 | -0,97% | - |
| 10.04.2025 | 45,90 | 47,30 | 40,10 | 41,30 | -10,41% | - |
| 09.04.2025 | 38,60 | 47,50 | 37,20 | 46,10 | 20,37% | - |
| 08.04.2025 | 42,40 | 44,40 | 38,10 | 38,30 | -9,03% | - |
| 07.04.2025 | 42,40 | 44,40 | 36,70 | 42,10 | -0,47% | - |
| 04.04.2025 | 44,10 | 44,10 | 39,60 | 42,30 | -4,08% | - |
| 03.04.2025 | 48,10 | 48,10 | 43,10 | 44,10 | -13,95% | - |
| 02.04.2025 | 47,10 | 51,75 | 46,50 | 51,25 | 9,28% | - |
| 01.04.2025 | 47,70 | 48,00 | 46,00 | 46,90 | -1,68% | - |
| 31.03.2025 | 49,10 | 49,20 | 46,00 | 47,70 | -3,05% | - |
| 28.03.2025 | 50,75 | 51,00 | 48,40 | 49,20 | -3,05% | - |
| 27.03.2025 | 51,75 | 52,50 | 50,05 | 50,75 | -2,87% | - |
| 26.03.2025 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 25.03.2025 | 51,75 | 53,00 | 50,50 | 51,25 | -0,97% | - |
| 24.03.2025 | 50,25 | 52,75 | 50,25 | 51,75 | 1,97% | - |
| 21.03.2025 | 48,60 | 50,75 | 47,50 | 50,75 | 4,21% | - |